| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.06 | 4.12 | 4.01 | 4.12 | 4.12 | +0.09 (+2.23%) | 20,175,785 |
| 2 Mar 2021 | CNY | 4.19 | 4.19 | 3.98 | 4.03 | 4.03 | -0.12 (-2.89%) | 25,479,861 |
| 1 Mar 2021 | CNY | 4.06 | 4.2 | 4.06 | 4.15 | 4.15 | +0.09 (+2.22%) | 18,486,751 |
| 26 Feb 2021 | CNY | 4.09 | 4.16 | 4.03 | 4.06 | 4.06 | -0.12 (-2.87%) | 23,741,422 |
| 25 Feb 2021 | CNY | 4.28 | 4.31 | 4.15 | 4.18 | 4.18 | -0.04 (-0.95%) | 28,139,536 |
| 24 Feb 2021 | CNY | 4.16 | 4.32 | 4.15 | 4.22 | 4.22 | +0.02 (+0.48%) | 32,079,376 |
| 23 Feb 2021 | CNY | 4.25 | 4.32 | 4.15 | 4.2 | 4.2 | -0.1 (-2.33%) | 41,470,258 |
| 22 Feb 2021 | CNY | 4.15 | 4.4 | 4.11 | 4.3 | 4.3 | +0.13 (+3.12%) | 62,445,369 |
| 19 Feb 2021 | CNY | 4.2 | 4.21 | 4.03 | 4.17 | 4.17 | -0.02 (-0.48%) | 51,148,745 |
| 18 Feb 2021 | CNY | 4.05 | 4.29 | 3.98 | 4.19 | 4.19 | +0.29 (+7.44%) | 77,757,820 |
| 10 Feb 2021 | CNY | 3.75 | 3.94 | 3.71 | 3.9 | 3.9 | +0.13 (+3.45%) | 43,187,918 |
| 9 Feb 2021 | CNY | 3.59 | 3.84 | 3.54 | 3.77 | 3.77 | +0.17 (+4.72%) | 46,381,945 |
| 8 Feb 2021 | CNY | 3.63 | 3.68 | 3.54 | 3.6 | 3.6 | +0.01 (+0.28%) | 25,708,827 |
| 5 Feb 2021 | CNY | 3.73 | 3.85 | 3.58 | 3.59 | 3.59 | -0.14 (-3.75%) | 29,505,460 |
| 4 Feb 2021 | CNY | 3.85 | 3.88 | 3.62 | 3.73 | 3.73 | -0.12 (-3.12%) | 40,133,102 |
| 3 Feb 2021 | CNY | 3.94 | 4 | 3.81 | 3.85 | 3.85 | -0.12 (-3.02%) | 32,346,829 |
| 2 Feb 2021 | CNY | 3.95 | 4.12 | 3.93 | 3.97 | 3.97 | +0.02 (+0.51%) | 32,045,441 |
| 1 Feb 2021 | CNY | 3.97 | 4.03 | 3.87 | 3.95 | 3.95 | -0.08 (-1.99%) | 33,582,335 |
| 29 Jan 2021 | CNY | 4.18 | 4.26 | 3.91 | 4.03 | 4.03 | -0.12 (-2.89%) | 41,849,115 |
| 28 Jan 2021 | CNY | 4.25 | 4.34 | 4.13 | 4.15 | 4.15 | -0.22 (-5.03%) | 39,459,653 |
| 27 Jan 2021 | CNY | 4.21 | 4.48 | 4.19 | 4.37 | 4.37 | +0.12 (+2.82%) | 40,273,710 |
| 26 Jan 2021 | CNY | 4.4 | 4.52 | 4.25 | 4.25 | 4.25 | -0.28 (-6.18%) | 56,870,330 |
| 25 Jan 2021 | CNY | 4.7 | 4.73 | 4.51 | 4.53 | 4.53 | -0.25 (-5.23%) | 59,796,143 |
| 22 Jan 2021 | CNY | 4.68 | 4.96 | 4.46 | 4.78 | 4.78 | +0.04 (+0.84%) | 94,174,962 |
| 21 Jan 2021 | CNY | 4.62 | 4.76 | 4.56 | 4.74 | 4.74 | +0.12 (+2.60%) | 64,595,029 |
| 20 Jan 2021 | CNY | 4.7 | 4.73 | 4.56 | 4.62 | 4.62 | -0.09 (-1.91%) | 53,648,616 |
| 19 Jan 2021 | CNY | 4.89 | 5 | 4.7 | 4.71 | 4.71 | -0.26 (-5.23%) | 79,391,781 |
| 18 Jan 2021 | CNY | 4.65 | 5.15 | 4.45 | 4.97 | 4.97 | +0.28 (+5.97%) | 101,734,778 |
| 15 Jan 2021 | CNY | 4.66 | 4.76 | 4.54 | 4.69 | 4.69 | +0.06 (+1.30%) | 62,190,470 |
| 14 Jan 2021 | CNY | 4.9 | 5.04 | 4.6 | 4.63 | 4.63 | -0.42 (-8.32%) | 94,232,224 |
